C-PHYS

T:PHYS - SPROTT PHYSICAL GOLD TRUST CDN UN - http://www.sprottphysicalbullion.com

03:59:42 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
PHYS - T	0.4	35.15	·	35.20	0.3	35.20	+0.44	1.3	243.6	8,528	1,051	35.07 35.28 35.07	36.53 25.09	15:59:48	May 21	15 min RT 2¢
TSX - T	0.4	35.15	·	35.20	0.3	35.18	+0.42	1.2	73.0	2,558	284	35.07 35.28 35.07	36.53 25.09	15:59:00		15 min
NEO ATS - U						35.19	+0.43	1.2	32.6	1,144	80	35.14 35.28 35.08		15:57:07		15 min
Alpha - A						35.17	+0.41	1.2	15.6	547	33	35.15 35.25 35.10		15:57:07		15 min
Omega - O						35.18	+0.42	1.2	42.7	1,498	104	35.14 35.28 35.10		15:59:30		15 min
Pure - P						35.215	+0.455	1.3	1.0	34	19	35.215 35.215 35.215		15:46:45		15 min
Chi-X - X						35.22	+0.46	1.3	13.4	471	30	35.09 35.27 35.09		15:46:45		15 min
CX2 - H						35.20	+0.44	1.3	15.7	552	40	35.09 35.27 35.08		15:59:48		15 min
CXD - D						35.205	+0.445	1.3	14.3	498	157	35.08 35.27 35.08		15:55:43		15 min
TriAct - M						34.76			23.3	809	248			Aug 28/20		15 min
Lynx - Y						35.21	+0.45	1.3	9.4	330	23	35.09 35.25 35.09		15:51:58		15 min
CS2 - S						35.25	+0.49	1.4	2.6	88	33	35.16 35.25 35.14		10:56:04		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 1051

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:59:59	U	35.20	0.44	98	79 CIBC	2 RBC	E
15:59:59	U	35.20	0.44	98	79 CIBC	2 RBC	E
15:59:48	H	35.20	0.44	1,200	1 Anonymous	2 RBC	K
15:59:48	H	35.20	0.44	100	1 Anonymous	39 Merrill Lynch	K
15:59:30	O	35.18	0.42	500	1 Anonymous	1 Anonymous	K
15:59:30	O	35.18	0.42	500	1 Anonymous	1 Anonymous	K
15:59:30	O	35.18	0.42	500	1 Anonymous	1 Anonymous	K
15:59:30	O	35.18	0.42	500	1 Anonymous	1 Anonymous	K
15:59:30	P	35.18	0.42	3	14 Virtu ITG	79 CIBC	E
15:59:25	M	35.18	0.42	5	7 TD Sec	7 TD Sec	E

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Recent Bulletins

News ReleasesIn The NewsOther

Date ET	Symbol	Price	Type	Headline
2025-05-21 20:57	C:PHYS		Miscellaneous270	Sprott Physical Gold special settlement
2025-05-15 16:59	C:PHYS	34.36	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-04-16 21:19	C:PHYS	35.48	Prospectus Approved3	Sprott Physical Gold to list additional units on TSX
2025-04-11 15:12	C:PHYS	33.98	News Release200	Sprott Physical Gold revises ATM equity program
2025-03-20 18:16	C:PHYS	33.76	SEDAR Annual Information Form802	SEDAR Annual Information Form
2025-03-20 18:11	C:PHYS	33.76	SEDAR Audited Annual Financial Statements804	SEDAR Audited Annual Financial Statements
2025-03-17 10:02	C:PHYS	33.16	News Release200	Sprott Physical Gold's NAV cracks $10-billion (U.S.)
2025-01-15 23:28	C:PHYS	29.845	Miscellaneous270	Sprott Physical Gold special settlement
2024-12-06 19:21	C:PHYS	28.63	News Release200	Sprott Physical Gold arranges $1B (U.S.) ATM program
2024-11-25 17:41	C:PHYS	28.20	Miscellaneous270	Sprott Physical Gold special settlement
2024-11-15 16:36	C:PHYS	27.69	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2024-10-04 08:28	C:PHYS	27.96	In the News525	Globe says gold bugs might like Purpose bullion fund
2024-09-17 18:45	C:PHYS	27.09	Prospectus Approved3	Sprott Physical Gold to list additional units on TSX
2024-09-09 18:28	C:PHYS	26.48	News Release200	Sprott Physical Gold amends at-the-market program
2024-09-04 12:31	C:PHYS	26.29	SEDAR Preliminary Short Form Prospectus819	SEDAR Preliminary Short Form Prospectus
2024-09-04 09:03	C:PHYS	26.25	SEDAR Final Short Form Prospectus810	SEDAR Final Short Form Prospectus
2024-08-16 17:12	C:PHYS	26.57	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements